Deutsche Märkte öffnen in 8 Stunden 8 Minuten

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,12+0,59 (+0,73%)
Börsenschluss: 04:00PM EDT
80,10 -1,02 (-1,26%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250620C000400002024-05-14 3:09PM EDT40.0043.4043.5048.500.00--183.04%
SONY250620C000600002024-06-04 1:23PM EDT60.0029.7922.6027.500.00-11352.95%
SONY250620C000650002024-06-10 11:13AM EDT65.0025.0018.6023.300.00-1648.05%
SONY250620C000700002024-06-21 12:02PM EDT70.0016.6016.9017.400.00-42936.74%
SONY250620C000750002024-06-21 1:02PM EDT75.0013.1011.8013.800.00-2819933.88%
SONY250620C000800002024-06-24 3:36PM EDT80.0010.6010.3010.80+0.25+2.42%56932.09%
SONY250620C000850002024-06-20 1:55PM EDT85.008.107.708.300.00-19330.79%
SONY250620C000900002024-06-20 9:40AM EDT90.006.005.806.700.00-510231.18%
SONY250620C000950002024-06-17 10:13AM EDT95.004.354.205.500.00-155431.87%
SONY250620C001000002024-06-18 12:17PM EDT100.002.902.954.200.00-816331.36%
SONY250620C001050002024-06-18 12:17PM EDT105.002.102.002.600.00-2019228.61%
SONY250620C001100002024-06-21 1:20PM EDT110.001.551.551.800.00-21027.88%
SONY250620C001150002024-03-20 10:06AM EDT115.003.502.102.250.00--132.64%
SONY250620C001250002024-06-20 10:24AM EDT125.000.700.550.750.00-1128.19%
SONY250620C001300002024-05-22 10:30AM EDT130.000.550.150.550.00-17628.20%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250620P000400002024-05-10 3:51PM EDT40.000.400.002.250.00--1051.83%
SONY250620P000450002024-05-09 12:06PM EDT45.000.550.002.350.00-41655.20%
SONY250620P000500002024-05-10 1:21PM EDT50.000.980.052.500.00-1248.46%
SONY250620P000550002024-06-04 12:11PM EDT55.000.700.651.800.00-1436.83%
SONY250620P000600002024-06-14 11:32AM EDT60.001.250.952.050.00-13013132.11%
SONY250620P000650002024-06-12 11:33AM EDT65.001.501.552.100.00-15516626.33%
SONY250620P000700002024-05-30 3:48PM EDT70.003.002.503.900.00-17327.80%
SONY250620P000750002024-06-11 1:49PM EDT75.003.304.004.400.00-10016322.77%
SONY250620P000800002024-06-18 10:07AM EDT80.006.444.907.500.00-55025.22%
SONY250620P000850002024-06-04 12:06PM EDT85.006.608.1010.400.00-162925.29%
SONY250620P000900002024-06-11 3:56PM EDT90.009.2011.2013.000.00-4822522.94%
SONY250620P000950002024-06-17 1:22PM EDT95.0015.0013.2016.400.00-15921.56%
SONY250620P001000002024-06-12 10:03AM EDT100.0015.9017.6021.400.00-1225.12%
SONY250620P001050002024-04-25 10:38AM EDT105.0023.3022.0027.000.00--030.76%
SONY250620P001100002024-04-12 10:40AM EDT110.0026.1032.0037.000.00-1151.56%